Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.41+5.03 (+3.98%)
At close: 04:03PM EDT
131.41 -0.06 (-0.05%)
After hours: 04:18PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230120C000600002022-09-20 2:08PM EDT60.0067.7070.2072.700.00-1355.47%
A230120C000750002022-07-22 1:59PM EDT75.0051.4463.1064.500.00-20124.21%
A230120C000800002022-09-16 9:46AM EDT80.0050.0050.7053.500.00-11656.27%
A230120C000850002022-02-02 11:20AM EDT85.0063.4551.2054.400.00-5697.73%
A230120C000875002022-03-31 10:45AM EDT87.5051.3334.6037.700.00-110.00%
A230120C000900002022-04-28 12:52PM EDT90.0034.0141.9045.300.00-5960.38%
A230120C000925002022-09-23 3:50PM EDT92.5033.1040.2041.500.00-5554.99%
A230120C000950002022-01-04 11:41AM EDT95.0059.9050.0054.600.00-16128.74%
A230120C000975002022-09-14 1:32PM EDT97.5038.7034.6037.200.00-11158.13%
A230120C001000002022-09-30 11:18AM EDT100.0027.9633.9034.500.00-1851.50%
A230120C001050002022-09-13 12:46PM EDT105.0033.1029.2030.300.00-102551.28%
A230120C001100002022-09-22 1:10PM EDT110.0019.5025.1026.200.00-41048.87%
A230120C001150002022-09-27 3:18PM EDT115.0014.3021.1021.600.00-215943.52%
A230120C001200002022-09-27 2:21PM EDT120.0011.0017.4018.500.00-19643.88%
A230120C001250002022-10-04 9:33AM EDT125.0012.7013.9014.30+2.70+27.00%113538.87%
A230120C001300002022-10-04 3:39PM EDT130.0010.6910.8011.20+3.59+50.56%196737.01%
A230120C001350002022-10-04 3:53PM EDT135.008.308.208.60+2.40+40.68%1438135.67%
A230120C001400002022-09-30 3:58PM EDT140.005.585.806.40+2.34+72.22%131834.42%
A230120C001450002022-09-19 12:38PM EDT145.004.004.104.700.00-941433.64%
A230120C001500002022-10-04 11:12AM EDT150.002.953.003.30+1.16+64.80%659432.68%
A230120C001550002022-09-26 3:04PM EDT155.001.302.152.300.00-392732.12%
A230120C001600002022-10-04 3:21PM EDT160.001.401.451.60+0.40+40.00%31,72831.85%
A230120C001650002022-09-30 2:42PM EDT165.000.630.951.150.00-158132.03%
A230120C001700002022-09-23 10:45AM EDT170.000.550.650.800.00-711132.03%
A230120C001750002022-09-12 2:04PM EDT175.001.040.450.650.00-17133.13%
A230120C001800002022-08-04 10:48AM EDT180.001.100.050.800.00-13937.18%
A230120C001850002022-08-18 9:30AM EDT185.001.000.100.750.00-12439.06%
A230120C001900002022-10-03 12:51PM EDT190.000.150.050.550.00-2938.92%
A230120C001950002022-09-20 10:29AM EDT195.000.200.000.500.00-510840.33%
A230120C002000002022-09-20 10:29AM EDT200.000.100.000.450.00-34441.55%
A230120C002100002022-05-03 9:50AM EDT210.000.320.002.300.00-18554.14%
A230120C002200002022-03-10 2:58PM EDT220.000.450.002.200.00-12557.57%
A230120C002300002022-06-24 10:28AM EDT230.000.270.002.150.00-1760.96%
A230120C002400002021-11-10 7:48AM EDT240.003.801.253.600.00--576.67%
A230120C002500002022-02-09 10:41AM EDT250.000.800.450.700.00-21760.64%
A230120C002600002022-09-16 9:45AM EDT260.000.100.000.400.00-12154.59%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230120P000500002022-10-04 12:37PM EDT50.000.150.050.250.00-212379.30%
A230120P000550002022-09-09 10:53AM EDT55.000.100.050.550.00-11879.69%
A230120P000600002022-10-03 9:40AM EDT60.000.600.150.600.00-15575.10%
A230120P000650002022-08-30 3:58PM EDT65.000.520.350.800.00-21073.54%
A230120P000700002022-08-18 9:56AM EDT70.000.500.350.700.00-16665.58%
A230120P000750002022-01-18 2:17PM EDT75.001.601.752.500.00-11481.54%
A230120P000800002022-09-27 9:30AM EDT80.001.000.551.000.00-51057.72%
A230120P000850002022-09-26 1:25PM EDT85.001.300.701.200.00-27754.15%
A230120P000875002022-01-31 2:44PM EDT87.502.502.403.500.00-4770.02%
A230120P000900002022-09-12 10:05AM EDT90.000.810.901.050.00-12649.46%
A230120P000925002022-06-27 3:20PM EDT92.502.801.602.050.00-11354.03%
A230120P000950002022-09-26 9:48AM EDT95.002.011.201.350.00-15746.72%
A230120P000975002022-08-29 10:04AM EDT97.502.002.303.000.00-2053.88%
A230120P001000002022-09-08 11:53AM EDT100.001.581.601.800.00-114344.58%
A230120P001050002022-10-03 2:28PM EDT105.002.712.052.250.00-118741.66%
A230120P001100002022-10-04 10:05AM EDT110.003.002.752.90-1.90-38.78%4338339.25%
A230120P001150002022-09-23 2:54PM EDT115.006.603.603.900.00-116937.70%
A230120P001200002022-09-28 12:21PM EDT120.007.703.105.100.00-628035.88%
A230120P001250002022-09-23 9:50AM EDT125.0010.006.306.500.00-152233.69%
A230120P001300002022-09-23 12:11PM EDT130.0013.508.108.500.00-427332.44%
A230120P001350002022-09-22 10:05AM EDT135.0014.4010.5010.800.00-126130.80%
A230120P001400002022-09-22 10:42AM EDT140.0018.3013.3013.800.00-234930.10%
A230120P001450002022-09-16 1:39PM EDT145.0019.0516.5017.000.00-118728.54%
A230120P001500002022-09-20 10:02AM EDT150.0023.4020.3020.900.00-523928.21%
A230120P001550002022-07-20 9:48AM EDT155.0034.0020.2021.000.00-11450.00%
A230120P001600002022-05-16 10:05AM EDT160.0041.4242.6045.700.00-13288.18%
A230120P001650002022-04-27 11:27AM EDT165.0047.1935.4037.700.00-21548.32%
A230120P001700002022-07-06 10:32AM EDT170.0049.4336.7039.400.00-24332.15%
A230120P001750002022-07-06 10:32AM EDT175.0054.5441.3044.000.00-121430.30%
A230120P001800002022-09-15 10:26AM EDT180.0045.1048.1051.000.00-1149.22%
A230120P001850002021-12-09 12:49PM EDT185.0037.5141.8044.200.00-550.00%
A230120P001950002021-11-10 7:48AM EDT195.0037.5041.6044.400.00-660.00%
A230120P002000002021-11-10 7:48AM EDT200.0034.3945.5048.600.00-240.00%
A230120P002100002021-11-10 7:48AM EDT210.0053.5054.5058.200.00-100.00%
A230120P002200002021-11-10 7:48AM EDT220.0063.7064.1067.700.00-100.00%
A230120P002300002021-11-10 7:48AM EDT230.0064.3073.0077.500.00-180.00%
A230120P002400002021-11-10 7:48AM EDT240.0073.2082.5087.000.00--50.00%